UK markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.61-0.40 (-0.82%)
At close: 04:00PM EDT
48.32 -0.29 (-0.60%)
After hours: 07:04PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202248.5848.7348.2748.6148.617,196,600
18 Aug 202248.8049.0448.5149.0149.015,400,400
17 Aug 202248.7049.3848.6249.0349.035,553,200
16 Aug 202248.7549.6848.6949.3049.304,790,100
15 Aug 202248.3149.2248.1749.0849.084,947,700
12 Aug 202248.5648.9148.3248.7748.776,432,000
11 Aug 202248.3848.8048.1048.4448.446,171,600
10 Aug 202247.7248.0247.4347.8747.876,098,100
09 Aug 202247.2647.3346.8647.1847.183,947,700
08 Aug 202247.8647.9046.7246.9546.955,316,000
05 Aug 202246.9947.8646.8647.3947.394,060,800
04 Aug 202247.6047.9447.0647.0747.076,531,300
03 Aug 202247.3947.8347.0147.6647.665,691,100
02 Aug 202247.3647.4446.6446.9346.936,532,800
01 Aug 202246.8547.6946.4947.5147.517,322,900
29 Jul 202246.2547.5946.1047.2047.207,704,600
28 Jul 202248.1248.4245.8246.1246.1213,267,900
27 Jul 202247.7148.3947.2548.2148.215,456,900
26 Jul 202247.6948.3347.2247.4247.424,995,000
25 Jul 202248.2548.5047.6648.0548.054,054,100
22 Jul 202247.4747.9447.3147.7147.715,009,100
21 Jul 202246.9747.6746.7547.6147.616,619,400
20 Jul 202247.0947.3146.5147.0547.056,130,600
19 Jul 202247.3147.7146.9647.4647.465,684,000
18 Jul 202247.0247.5946.5146.6846.687,435,000
15 Jul 202245.5047.0144.9346.5746.578,608,200
14 Jul 202244.2344.4643.7544.2544.257,298,300
13 Jul 202245.7745.8344.6445.3245.325,460,300
12 Jul 202245.8746.8345.7646.2046.204,137,100
11 Jul 202246.0846.5045.9646.3546.354,641,300
08 Jul 202246.9647.1046.3446.5346.533,546,700
07 Jul 202246.8947.2446.6646.7646.763,679,900
06 Jul 202246.2046.8745.8846.5046.505,701,700
05 Jul 202245.6546.4845.2146.4646.464,883,600
01 Jul 202245.8646.7445.3846.5946.595,398,000
30 Jun 202245.2746.4244.8246.0246.026,233,200
29 Jun 202246.5146.8345.8946.1246.124,975,300
29 Jun 20220.46 Dividend
28 Jun 202247.7248.2046.7046.8946.436,401,600
27 Jun 202247.6947.7846.9647.2546.797,078,400
24 Jun 202245.9747.7245.8847.5247.056,925,000
23 Jun 202246.2846.5644.9145.7245.276,328,900
22 Jun 202245.9046.6845.7046.5046.045,875,900
21 Jun 202246.4746.7245.9846.3345.887,722,300
17 Jun 202245.4246.1945.2845.4144.9619,038,700
16 Jun 202245.6645.7044.7945.4144.968,390,400
15 Jun 202246.3447.0745.7046.3645.9111,557,100
14 Jun 202247.2647.8845.6945.7245.2713,689,800
13 Jun 202247.9648.1646.8347.0646.6010,676,800
10 Jun 202249.4049.4748.3948.7248.248,450,500
09 Jun 202251.5851.6550.3350.3349.845,307,600
08 Jun 202252.1152.4551.5651.8451.334,409,100
07 Jun 202251.9252.6751.7552.5652.045,080,000
06 Jun 202252.4353.2252.0752.2551.745,009,200
03 Jun 202252.0852.2951.7951.9451.438,820,500
02 Jun 202251.7252.2851.1552.1851.677,882,500
01 Jun 202253.2153.2151.5251.7551.248,293,200
31 May 202251.9353.3751.6353.0752.5510,600,500
27 May 202252.3652.5451.9752.5051.985,645,900
26 May 202251.6752.4051.5652.1451.635,799,100
25 May 202250.8451.5250.4651.1950.697,374,700
24 May 202250.6151.2249.7551.0450.547,000,300
23 May 202250.3551.2549.8550.7550.256,472,100
20 May 202249.4649.8848.0549.2148.738,463,600
19 May 202248.4749.6848.4149.2448.767,078,400
18 May 202249.4049.4848.8749.1048.626,481,700
17 May 202249.1849.7248.9249.6549.165,589,800
16 May 202248.5648.7947.7148.2747.805,956,500
13 May 202248.9549.0548.1048.6048.125,588,900
12 May 202248.2448.8947.6848.5948.117,743,600
11 May 202249.4150.1548.3948.4647.987,711,400
10 May 202249.8250.9248.4449.3648.889,607,800
09 May 202248.6850.1448.6249.4448.959,513,400
06 May 202249.0849.4948.1749.2948.817,779,100
05 May 202249.8949.9448.5449.2448.766,861,000
04 May 202249.2750.6148.8550.5350.038,092,600
03 May 202249.4149.8448.9649.4748.985,843,000
02 May 202249.0649.2547.8548.8548.378,139,900
29 Apr 202250.1350.2948.4248.5648.088,803,500
28 Apr 202250.1350.2649.4050.0449.558,219,200
27 Apr 202249.7950.1149.3249.6449.157,795,500
26 Apr 202250.0751.0749.9350.0349.546,488,100
25 Apr 202250.4950.9749.4650.8450.348,400,700
22 Apr 202252.5852.6050.7650.8350.336,300,900
21 Apr 202253.6053.8852.3852.6452.126,745,000
20 Apr 202253.4553.7352.9153.0552.537,978,800
19 Apr 202253.0953.3352.4252.8852.367,707,000
18 Apr 202252.6153.7552.3752.7452.228,468,000
14 Apr 202251.9353.3551.4352.7152.1910,824,100
13 Apr 202250.2250.8349.7850.6150.1110,788,100
12 Apr 202251.2952.1650.5350.8250.327,387,600
11 Apr 202251.9452.8951.7051.7251.218,520,700
08 Apr 202252.2152.6051.1452.2551.749,974,800
07 Apr 202253.1953.3252.0052.5852.068,656,100
06 Apr 202252.6653.2752.5552.9752.458,299,100
05 Apr 202252.2553.7052.1953.0052.487,370,000
04 Apr 202252.5453.1751.9252.6652.145,616,800
01 Apr 202253.6453.7852.4752.9052.387,514,600
31 Mar 202255.0255.3553.1453.1552.639,511,300
30 Mar 202256.6956.7554.8655.1854.647,908,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...